KissMeData/017960/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160337	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12390	-40	5	-0.32	2906571390	235684	82.92	12510	12510	12270	16150	8710	12430	12331.74	4.71	8017	12703	12566	12463	12326	12223	12515	12275	260	3720	500	9440	10	1	51908452	6431	26.88	1.33	12	0.45	461.00	9330.00	15240	20230810	-18.70	10300	20230106	20.29	15240	-18.70	20230810	10300	20.29	20230106	15240	-18.70	20230810	10300	20.29	20230106	2.55	N	017960	500	259 억	2442887	N	N	108	N	N
3	20231130	150338	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12310	-120	5	-0.97	2535881500	205712	72.38	12510	12510	12270	16150	8710	12430	12327.34	4.71	13029	12703	12566	12463	12326	12223	12515	12275	260	3720	500	9440	10	1	51908452	6390	26.70	1.32	12	0.40	461.00	9330.00	15240	20230810	-19.23	10300	20230106	19.51	15240	-19.23	20230810	10300	19.51	20230106	15240	-19.23	20230810	10300	19.51	20230106	2.55	N	017960	500	259 억	2442887	N	N	0	N	N
4	20231130	140336	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12320	-110	5	-0.88	1976414970	160233	56.38	12510	12510	12280	16150	8710	12430	12334.63	4.71	10532	12703	12566	12463	12326	12223	12515	12275	260	3720	500	9440	10	1	51908452	6395	26.72	1.32	12	0.31	461.00	9330.00	15240	20230810	-19.16	10300	20230106	19.61	15240	-19.16	20230810	10300	19.61	20230106	15240	-19.16	20230810	10300	19.61	20230106	2.55	N	017960	500	259 억	2442887	N	N	0	N	N
5	20231130	130335	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12310	-120	5	-0.97	1740685090	141077	49.64	12510	12510	12280	16150	8710	12430	12338.54	4.71	8808	12703	12566	12463	12326	12223	12515	12275	260	3720	500	9440	10	1	51908452	6390	26.70	1.32	12	0.27	461.00	9330.00	15240	20230810	-19.23	10300	20230106	19.51	15240	-19.23	20230810	10300	19.51	20230106	15240	-19.23	20230810	10300	19.51	20230106	2.55	N	017960	500	259 억	2442887	N	N	0	N	N
6	20231130	120342	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12320	-110	5	-0.88	1461800260	118428	41.67	12510	12510	12280	16150	8710	12430	12343.36	4.71	8921	12703	12566	12463	12326	12223	12515	12275	260	3720	500	9440	10	1	51908452	6395	26.72	1.32	12	0.23	461.00	9330.00	15240	20230810	-19.16	10300	20230106	19.61	15240	-19.16	20230810	10300	19.61	20230106	15240	-19.16	20230810	10300	19.61	20230106	2.55	N	017960	500	259 억	2442887	N	N	0	N	N
7	20231130	110338	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12350	-80	5	-0.64	1220097480	98827	34.77	12510	12510	12280	16150	8710	12430	12345.79	4.71	8956	12703	12566	12463	12326	12223	12515	12275	260	3720	500	9440	10	1	51908452	6411	26.79	1.32	12	0.19	461.00	9330.00	15240	20230810	-18.96	10300	20230106	19.90	15240	-18.96	20230810	10300	19.90	20230106	15240	-18.96	20230810	10300	19.90	20230106	2.55	N	017960	500	259 억	2442887	N	N	0	N	N
8	20231130	100334	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12340	-90	5	-0.72	902193540	73051	25.70	12510	12510	12280	16150	8710	12430	12350.18	4.71	12253	12703	12566	12463	12326	12223	12515	12275	260	3720	500	9440	10	1	51908452	6406	26.77	1.32	12	0.14	461.00	9330.00	15240	20230810	-19.03	10300	20230106	19.81	15240	-19.03	20230810	10300	19.81	20230106	15240	-19.03	20230810	10300	19.81	20230106	2.55	N	017960	500	259 억	2442887	N	N	0	N	N
9	20231130	090337	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12450	20	2	0.16	86150740	6906	2.43	12510	12510	12390	16150	8710	12430	12474.79	4.71	-2156	12703	12566	12463	12326	12223	12515	12275	260	3720	500	9440	10	1	51908452	6463	27.01	1.33	12	0.01	461.00	9330.00	15240	20230810	-18.31	10300	20230106	20.87	15240	-18.31	20230810	10300	20.87	20230106	15240	-18.31	20230810	10300	20.87	20230106	2.55	N	017960	500	259 억	2442887	N	N	0	N	N
10	20231129	160335	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12430	-110	5	-0.88	3492302180	280505	58.54	12570	12600	12360	16300	8780	12540	12450.16	4.80	-49231	12900	12720	12380	12200	11860	12810	12290	260	3760	500	9530	10	1	51908452	6452	26.96	1.33	12	0.54	461.00	9330.00	15240	20230810	-18.44	10300	20230106	20.68	15240	-18.44	20230810	10300	20.68	20230106	15240	-18.44	20230810	10300	20.68	20230106	2.55	N	017960	500	259 억	2490663	N	N	1	N	N
11	20231129	150337	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12390	-150	5	-1.20	3102005220	249078	51.98	12570	12600	12360	16300	8780	12540	12453.95	4.80	-39239	12900	12720	12380	12200	11860	12810	12290	260	3760	500	9530	10	1	51908452	6431	26.88	1.33	12	0.48	461.00	9330.00	15240	20230810	-18.70	10300	20230106	20.29	15240	-18.70	20230810	10300	20.29	20230106	15240	-18.70	20230810	10300	20.29	20230106	2.55	N	017960	500	259 억	2490663	N	N	1	N	N
12	20231129	140336	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12410	-130	5	-1.04	2709071870	217385	45.37	12570	12600	12360	16300	8780	12540	12462.09	4.80	-24269	12900	12720	12380	12200	11860	12810	12290	260	3760	500	9530	10	1	51908452	6442	26.92	1.33	12	0.42	461.00	9330.00	15240	20230810	-18.57	10300	20230106	20.49	15240	-18.57	20230810	10300	20.49	20230106	15240	-18.57	20230810	10300	20.49	20230106	2.55	N	017960	500	259 억	2490663	N	N	1	N	N
13	20231129	130338	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12430	-110	5	-0.88	2458937070	197270	41.17	12570	12600	12360	16300	8780	12540	12464.83	4.80	-18150	12900	12720	12380	12200	11860	12810	12290	260	3760	500	9530	10	1	51908452	6452	26.96	1.33	12	0.38	461.00	9330.00	15240	20230810	-18.44	10300	20230106	20.68	15240	-18.44	20230810	10300	20.68	20230106	15240	-18.44	20230810	10300	20.68	20230106	2.55	N	017960	500	259 억	2490663	N	N	1	N	N
14	20231129	120337	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12470	-70	5	-0.56	2352652700	188743	39.39	12570	12600	12360	16300	8780	12540	12464.85	4.80	-16084	12900	12720	12380	12200	11860	12810	12290	260	3760	500	9530	10	1	51908452	6473	27.05	1.34	12	0.36	461.00	9330.00	15240	20230810	-18.18	10300	20230106	21.07	15240	-18.18	20230810	10300	21.07	20230106	15240	-18.18	20230810	10300	21.07	20230106	2.55	N	017960	500	259 억	2490663	N	N	1	N	N
15	20231129	110336	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12500	-40	5	-0.32	1742073030	139681	29.15	12570	12600	12360	16300	8780	12540	12471.80	4.80	-18116	12900	12720	12380	12200	11860	12810	12290	260	3760	500	9530	10	1	51908452	6489	27.11	1.34	12	0.27	461.00	9330.00	15240	20230810	-17.98	10300	20230106	21.36	15240	-17.98	20230810	10300	21.36	20230106	15240	-17.98	20230810	10300	21.36	20230106	2.55	N	017960	500	259 억	2490663	N	N	1	N	N
16	20231129	100334	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12460	-80	5	-0.64	1365904090	109608	22.88	12570	12600	12360	16300	8780	12540	12461.72	4.80	-18070	12900	12720	12380	12200	11860	12810	12290	260	3760	500	9530	10	1	51908452	6468	27.03	1.34	12	0.21	461.00	9330.00	15240	20230810	-18.24	10300	20230106	20.97	15240	-18.24	20230810	10300	20.97	20230106	15240	-18.24	20230810	10300	20.97	20230106	2.55	N	017960	500	259 억	2490663	N	N	1	N	N
17	20231129	090334	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12530	-10	5	-0.08	224417390	17907	3.74	12570	12570	12470	16300	8780	12540	12532.38	4.80	-11442	12900	12720	12380	12200	11860	12810	12290	260	3760	500	9530	10	1	51908452	6504	27.18	1.34	12	0.03	461.00	9330.00	15240	20230810	-17.78	10300	20230106	21.65	15240	-17.78	20230810	10300	21.65	20230106	15240	-17.78	20230810	10300	21.65	20230106	2.55	N	017960	500	259 억	2490663	N	N	1	N	N
18	20231128	160335	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12540	440	2	3.64	5896015180	474302	391.56	12200	12560	12040	15730	8470	12100	12430.38	4.63	100035	12340	12220	12110	11990	11880	12165	11935	260	3630	500	9190	10	1	51908452	6509	27.20	1.34	12	0.91	461.00	9330.00	15240	20230810	-17.72	10300	20230106	21.75	15240	-17.72	20230810	10300	21.75	20230106	15240	-17.72	20230810	10300	21.75	20230106	2.55	N	017960	500	259 억	2405489	N	N	1	N	N
19	20231128	150315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12550	450	2	3.72	5591642210	450026	371.52	12200	12560	12040	15730	8470	12100	12425.15	4.63	106061	12340	12220	12110	11990	11880	12165	11935	260	3630	500	9190	10	1	51908452	6515	27.22	1.35	12	0.87	461.00	9330.00	15240	20230810	-17.65	10300	20230106	21.84	15240	-17.65	20230810	10300	21.84	20230106	15240	-17.65	20230810	10300	21.84	20230106	2.55	N	017960	500	259 억	2405489	N	N	0	N	N
20	20231128	140333	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12480	380	2	3.14	4448205570	358680	296.11	12200	12500	12040	15730	8470	12100	12401.60	4.63	96338	12340	12220	12110	11990	11880	12165	11935	260	3630	500	9190	10	1	51908452	6478	27.07	1.34	12	0.69	461.00	9330.00	15240	20230810	-18.11	10300	20230106	21.17	15240	-18.11	20230810	10300	21.17	20230106	15240	-18.11	20230810	10300	21.17	20230106	2.55	N	017960	500	259 억	2405489	N	N	0	N	N
21	20231128	130333	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12480	380	2	3.14	3798562760	306634	253.14	12200	12500	12040	15730	8470	12100	12387.94	4.63	90229	12340	12220	12110	11990	11880	12165	11935	260	3630	500	9190	10	1	51908452	6478	27.07	1.34	12	0.59	461.00	9330.00	15240	20230810	-18.11	10300	20230106	21.17	15240	-18.11	20230810	10300	21.17	20230106	15240	-18.11	20230810	10300	21.17	20230106	2.55	N	017960	500	259 억	2405489	N	N	0	N	N
22	20231128	120333	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12480	380	2	3.14	3118552280	252169	208.18	12200	12490	12040	15730	8470	12100	12366.91	4.63	76635	12340	12220	12110	11990	11880	12165	11935	260	3630	500	9190	10	1	51908452	6478	27.07	1.34	12	0.49	461.00	9330.00	15240	20230810	-18.11	10300	20230106	21.17	15240	-18.11	20230810	10300	21.17	20230106	15240	-18.11	20230810	10300	21.17	20230106	2.55	N	017960	500	259 억	2405489	N	N	0	N	N
23	20231128	110333	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12450	350	2	2.89	2424425880	196504	162.23	12200	12460	12040	15730	8470	12100	12337.79	4.63	67583	12340	12220	12110	11990	11880	12165	11935	260	3630	500	9190	10	1	51908452	6463	27.01	1.33	12	0.38	461.00	9330.00	15240	20230810	-18.31	10300	20230106	20.87	15240	-18.31	20230810	10300	20.87	20230106	15240	-18.31	20230810	10300	20.87	20230106	2.55	N	017960	500	259 억	2405489	N	N	0	N	N
24	20231128	100334	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12290	190	2	1.57	1124740550	91712	75.71	12200	12370	12040	15730	8470	12100	12263.83	4.63	27067	12340	12220	12110	11990	11880	12165	11935	260	3630	500	9190	10	1	51908452	6380	26.66	1.32	12	0.18	461.00	9330.00	15240	20230810	-19.36	10300	20230106	19.32	15240	-19.36	20230810	10300	19.32	20230106	15240	-19.36	20230810	10300	19.32	20230106	2.55	N	017960	500	259 억	2405489	N	N	0	N	N
25	20231128	090332	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12120	20	2	0.17	27134230	2230	1.84	12200	12200	12120	15730	8470	12100	12167.82	4.63	-377	12340	12220	12110	11990	11880	12165	11935	260	3630	500	9190	10	1	51908452	6291	26.29	1.30	12	0.00	461.00	9330.00	15240	20230810	-20.47	10300	20230106	17.67	15240	-20.47	20230810	10300	17.67	20230106	15240	-20.47	20230810	10300	17.67	20230106	2.55	N	017960	500	259 억	2405489	N	N	0	N	N
26	20231127	160334	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12100	-10	5	-0.08	1457679760	120237	164.83	12200	12230	12000	15740	8480	12110	12123.50	4.62	8489	12243	12176	12093	12026	11943	12210	12060	260	3630	500	9200	10	1	51908452	6281	26.25	1.30	12	0.23	461.00	9330.00	15240	20230810	-20.60	10300	20230106	17.48	15240	-20.60	20230810	10300	17.48	20230106	15240	-20.60	20230810	10300	17.48	20230106	2.54	N	017960	500	259 억	2396359	N	N	25	N	N
27	20231127	150332	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12100	-10	5	-0.08	1366120210	112666	154.46	12200	12230	12000	15740	8480	12110	12125.40	4.62	7631	12243	12176	12093	12026	11943	12210	12060	260	3630	500	9200	10	1	51908452	6281	26.25	1.30	12	0.22	461.00	9330.00	15240	20230810	-20.60	10300	20230106	17.48	15240	-20.60	20230810	10300	17.48	20230106	15240	-20.60	20230810	10300	17.48	20230106	2.54	N	017960	500	259 억	2396359	N	N	25	N	N
28	20231127	140335	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12100	-10	5	-0.08	1237677460	102046	139.90	12200	12230	12000	15740	8480	12110	12128.62	4.62	6205	12243	12176	12093	12026	11943	12210	12060	260	3630	500	9200	10	1	51908452	6281	26.25	1.30	12	0.20	461.00	9330.00	15240	20230810	-20.60	10300	20230106	17.48	15240	-20.60	20230810	10300	17.48	20230106	15240	-20.60	20230810	10300	17.48	20230106	2.54	N	017960	500	259 억	2396359	N	N	25	N	N
29	20231127	130334	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12070	-40	5	-0.33	1061825830	87517	119.98	12200	12230	12000	15740	8480	12110	12132.80	4.62	4341	12243	12176	12093	12026	11943	12210	12060	260	3630	500	9200	10	1	51908452	6265	26.18	1.29	12	0.17	461.00	9330.00	15240	20230810	-20.80	10300	20230106	17.18	15240	-20.80	20230810	10300	17.18	20230106	15240	-20.80	20230810	10300	17.18	20230106	2.54	N	017960	500	259 억	2396359	N	N	25	N	N
30	20231127	120334	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12140	30	2	0.25	851634950	70158	96.18	12200	12230	12000	15740	8480	12110	12138.81	4.62	6505	12243	12176	12093	12026	11943	12210	12060	260	3630	500	9200	10	1	51908452	6302	26.33	1.30	12	0.14	461.00	9330.00	15240	20230810	-20.34	10300	20230106	17.86	15240	-20.34	20230810	10300	17.86	20230106	15240	-20.34	20230810	10300	17.86	20230106	2.54	N	017960	500	259 억	2396359	N	N	25	N	N
31	20231127	110330	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12200	90	2	0.74	685130240	56474	77.42	12200	12230	12000	15740	8480	12110	12131.78	4.62	5920	12243	12176	12093	12026	11943	12210	12060	260	3630	500	9200	10	1	51908452	6333	26.46	1.31	12	0.11	461.00	9330.00	15240	20230810	-19.95	10300	20230106	18.45	15240	-19.95	20230810	10300	18.45	20230106	15240	-19.95	20230810	10300	18.45	20230106	2.54	N	017960	500	259 억	2396359	N	N	25	N	N
32	20231127	100329	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12160	50	2	0.41	389384810	32230	44.18	12200	12200	12000	15740	8480	12110	12081.44	4.62	-667	12243	12176	12093	12026	11943	12210	12060	260	3630	500	9200	10	1	51908452	6312	26.38	1.30	12	0.06	461.00	9330.00	15240	20230810	-20.21	10300	20230106	18.06	15240	-20.21	20230810	10300	18.06	20230106	15240	-20.21	20230810	10300	18.06	20230106	2.54	N	017960	500	259 억	2396359	N	N	25	N	N
33	20231127	090330	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12090	-20	5	-0.17	37852950	3123	4.28	12200	12200	12080	15740	8480	12110	12120.70	4.62	-1279	12243	12176	12093	12026	11943	12210	12060	260	3630	500	9200	10	1	51908452	6276	26.23	1.30	12	0.01	461.00	9330.00	15240	20230810	-20.67	10300	20230106	17.38	15240	-20.67	20230810	10300	17.38	20230106	15240	-20.67	20230810	10300	17.38	20230106	2.54	N	017960	500	259 억	2396359	N	N	25	N	N
34	20231124	160326	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12110	30	2	0.25	871922780	72141	41.76	12080	12160	12010	15700	8460	12080	12086.35	4.62	-1195	12420	12250	12160	11990	11900	12205	11945	260	3620	500	9180	10	1	51908452	6286	26.27	1.30	12	0.14	461.00	9330.00	15240	20230810	-20.54	10300	20230106	17.57	15240	-20.54	20230810	10300	17.57	20230106	15240	-20.54	20230810	10300	17.57	20230106	2.58	N	017960	500	259 억	2396906	N	N	25	N	N
35	20231124	150332	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12120	40	2	0.33	792183650	65553	37.95	12080	12160	12010	15700	8460	12080	12084.63	4.62	209	12420	12250	12160	11990	11900	12205	11945	260	3620	500	9180	10	1	51908452	6291	26.29	1.30	12	0.13	461.00	9330.00	15240	20230810	-20.47	10300	20230106	17.67	15240	-20.47	20230810	10300	17.67	20230106	15240	-20.47	20230810	10300	17.67	20230106	2.58	N	017960	500	259 억	2396906	N	N	7175	N	N
36	20231124	140332	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12130	50	2	0.41	661141440	54733	31.68	12080	12160	12010	15700	8460	12080	12079.39	4.62	1759	12420	12250	12160	11990	11900	12205	11945	260	3620	500	9180	10	1	51908452	6296	26.31	1.30	12	0.11	461.00	9330.00	15240	20230810	-20.41	10300	20230106	17.77	15240	-20.41	20230810	10300	17.77	20230106	15240	-20.41	20230810	10300	17.77	20230106	2.58	N	017960	500	259 억	2396906	N	N	7175	N	N
37	20231124	130330	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12110	30	2	0.25	558101430	46235	26.76	12080	12140	12010	15700	8460	12080	12070.97	4.62	1553	12420	12250	12160	11990	11900	12205	11945	260	3620	500	9180	10	1	51908452	6286	26.27	1.30	12	0.09	461.00	9330.00	15240	20230810	-20.54	10300	20230106	17.57	15240	-20.54	20230810	10300	17.57	20230106	15240	-20.54	20230810	10300	17.57	20230106	2.58	N	017960	500	259 억	2396906	N	N	7175	N	N
38	20231124	120333	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12070	-10	5	-0.08	465194850	38565	22.32	12080	12140	12010	15700	8460	12080	12062.62	4.62	2407	12420	12250	12160	11990	11900	12205	11945	260	3620	500	9180	10	1	51908452	6265	26.18	1.29	12	0.07	461.00	9330.00	15240	20230810	-20.80	10300	20230106	17.18	15240	-20.80	20230810	10300	17.18	20230106	15240	-20.80	20230810	10300	17.18	20230106	2.58	N	017960	500	259 억	2396906	N	N	7175	N	N
39	20231124	110331	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12060	-20	5	-0.17	390867120	32400	18.76	12080	12140	12010	15700	8460	12080	12063.80	4.62	1841	12420	12250	12160	11990	11900	12205	11945	260	3620	500	9180	10	1	51908452	6260	26.16	1.29	12	0.06	461.00	9330.00	15240	20230810	-20.87	10300	20230106	17.09	15240	-20.87	20230810	10300	17.09	20230106	15240	-20.87	20230810	10300	17.09	20230106	2.58	N	017960	500	259 억	2396906	N	N	7175	N	N
40	20231124	100329	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12080	0	3	0.00	223932300	18549	10.74	12080	12140	12010	15700	8460	12080	12072.47	4.62	1877	12420	12250	12160	11990	11900	12205	11945	260	3620	500	9180	10	1	51908452	6271	26.20	1.29	12	0.04	461.00	9330.00	15240	20230810	-20.73	10300	20230106	17.28	15240	-20.73	20230810	10300	17.28	20230106	15240	-20.73	20230810	10300	17.28	20230106	2.58	N	017960	500	259 억	2396906	N	N	7175	N	N
41	20231124	090329	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12120	40	2	0.33	14373250	1188	0.69	12080	12140	12080	15700	8460	12080	12098.70	4.62	-126	12420	12250	12160	11990	11900	12205	11945	260	3620	500	9180	10	1	51908452	6291	26.29	1.30	12	0.00	461.00	9330.00	15240	20230810	-20.47	10300	20230106	17.67	15240	-20.47	20230810	10300	17.67	20230106	15240	-20.47	20230810	10300	17.67	20230106	2.58	N	017960	500	259 억	2396906	N	N	7175	N	N
42	20231123	160326	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12080	-120	5	-0.98	2081826310	171093	64.21	12310	12330	12070	15860	8540	12200	12167.87	4.69	-36877	12480	12340	12160	12020	11840	12410	12090	260	3660	500	9270	10	1	51908452	6271	26.20	1.29	12	0.33	461.00	9330.00	15240	20230810	-20.73	10300	20230106	17.28	15240	-20.73	20230810	10300	17.28	20230106	15240	-20.73	20230810	10300	17.28	20230106	2.53	N	017960	500	259 억	2433787	N	N	7175	N	N
43	20231123	150337	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12100	-100	5	-0.82	1911071650	156968	58.91	12310	12330	12070	15860	8540	12200	12174.91	4.69	-37161	12480	12340	12160	12020	11840	12410	12090	260	3660	500	9270	10	1	51908452	6281	26.25	1.30	12	0.30	461.00	9330.00	15240	20230810	-20.60	10300	20230106	17.48	15240	-20.60	20230810	10300	17.48	20230106	15240	-20.60	20230810	10300	17.48	20230106	2.53	N	017960	500	259 억	2433787	N	N	256	N	N
44	20231123	140332	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12150	-50	5	-0.41	1736809500	142577	53.51	12310	12330	12070	15860	8540	12200	12181.55	4.69	-34144	12480	12340	12160	12020	11840	12410	12090	260	3660	500	9270	10	1	51908452	6307	26.36	1.30	12	0.27	461.00	9330.00	15240	20230810	-20.28	10300	20230106	17.96	15240	-20.28	20230810	10300	17.96	20230106	15240	-20.28	20230810	10300	17.96	20230106	2.53	N	017960	500	259 억	2433787	N	N	256	N	N
45	20231123	130334	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12100	-100	5	-0.82	1584172800	129978	48.78	12310	12330	12090	15860	8540	12200	12188.01	4.69	-32475	12480	12340	12160	12020	11840	12410	12090	260	3660	500	9270	10	1	51908452	6281	26.25	1.30	12	0.25	461.00	9330.00	15240	20230810	-20.60	10300	20230106	17.48	15240	-20.60	20230810	10300	17.48	20230106	15240	-20.60	20230810	10300	17.48	20230106	2.53	N	017960	500	259 억	2433787	N	N	256	N	N
46	20231123	120329	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12140	-60	5	-0.49	1216414800	99659	37.40	12310	12330	12120	15860	8540	12200	12205.77	4.69	-14681	12480	12340	12160	12020	11840	12410	12090	260	3660	500	9270	10	1	51908452	6302	26.33	1.30	12	0.19	461.00	9330.00	15240	20230810	-20.34	10300	20230106	17.86	15240	-20.34	20230810	10300	17.86	20230106	15240	-20.34	20230810	10300	17.86	20230106	2.53	N	017960	500	259 억	2433787	N	N	256	N	N
47	20231123	110336	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12180	-20	5	-0.16	993944620	81374	30.54	12310	12330	12120	15860	8540	12200	12214.52	4.69	-9628	12480	12340	12160	12020	11840	12410	12090	260	3660	500	9270	10	1	51908452	6322	26.42	1.31	12	0.16	461.00	9330.00	15240	20230810	-20.08	10300	20230106	18.25	15240	-20.08	20230810	10300	18.25	20230106	15240	-20.08	20230810	10300	18.25	20230106	2.53	N	017960	500	259 억	2433787	N	N	256	N	N
48	20231123	100331	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12190	-10	5	-0.08	799981520	65436	24.56	12310	12330	12120	15860	8540	12200	12225.40	4.69	-7249	12480	12340	12160	12020	11840	12410	12090	260	3660	500	9270	10	1	51908452	6328	26.44	1.31	12	0.13	461.00	9330.00	15240	20230810	-20.01	10300	20230106	18.35	15240	-20.01	20230810	10300	18.35	20230106	15240	-20.01	20230810	10300	18.35	20230106	2.53	N	017960	500	259 억	2433787	N	N	256	N	N
49	20231123	090327	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12260	60	2	0.49	155286520	12640	4.74	12310	12310	12200	15860	8540	12200	12285.33	4.69	-7092	12480	12340	12160	12020	11840	12410	12090	260	3660	500	9270	10	1	51908452	6364	26.59	1.31	12	0.02	461.00	9330.00	15240	20230810	-19.55	10300	20230106	19.03	15240	-19.55	20230810	10300	19.03	20230106	15240	-19.55	20230810	10300	19.03	20230106	2.53	N	017960	500	259 억	2433787	N	N	256	N	N
50	20231122	160320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12200	200	2	1.67	3226981760	263897	78.74	12040	12300	11980	15600	8400	12000	12228.25	4.62	28873	12300	12150	12070	11920	11840	12110	11880	260	3600	500	9120	10	1	51908452	6333	26.46	1.31	12	0.51	461.00	9330.00	15240	20230810	-19.95	10300	20230106	18.45	15240	-19.95	20230810	10300	18.45	20230106	15240	-19.95	20230810	10300	18.45	20230106	2.54	N	017960	500	259 억	2399332	N	N	256	N	N
51	20231122	150327	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12220	220	2	1.83	3052429770	249607	74.48	12040	12300	11980	15600	8400	12000	12228.94	4.62	29659	12300	12150	12070	11920	11840	12110	11880	260	3600	500	9120	10	1	51908452	6343	26.51	1.31	12	0.48	461.00	9330.00	15240	20230810	-19.82	10300	20230106	18.64	15240	-19.82	20230810	10300	18.64	20230106	15240	-19.82	20230810	10300	18.64	20230106	2.54	N	017960	500	259 억	2399332	N	N	311	N	N
52	20231122	140320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12260	260	2	2.17	2750927440	224992	67.13	12040	12300	11980	15600	8400	12000	12226.78	4.62	35704	12300	12150	12070	11920	11840	12110	11880	260	3600	500	9120	10	1	51908452	6364	26.59	1.31	12	0.43	461.00	9330.00	15240	20230810	-19.55	10300	20230106	19.03	15240	-19.55	20230810	10300	19.03	20230106	15240	-19.55	20230810	10300	19.03	20230106	2.54	N	017960	500	259 억	2399332	N	N	311	N	N
53	20231122	130334	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12270	270	2	2.25	2421725110	198143	59.12	12040	12300	11980	15600	8400	12000	12222.11	4.62	36443	12300	12150	12070	11920	11840	12110	11880	260	3600	500	9120	10	1	51908452	6369	26.62	1.32	12	0.38	461.00	9330.00	15240	20230810	-19.49	10300	20230106	19.13	15240	-19.49	20230810	10300	19.13	20230106	15240	-19.49	20230810	10300	19.13	20230106	2.54	N	017960	500	259 억	2399332	N	N	311	N	N
54	20231122	120334	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12230	230	2	1.92	2088743100	171004	51.02	12040	12300	11980	15600	8400	12000	12214.59	4.62	30666	12300	12150	12070	11920	11840	12110	11880	260	3600	500	9120	10	1	51908452	6348	26.53	1.31	12	0.33	461.00	9330.00	15240	20230810	-19.75	10300	20230106	18.74	15240	-19.75	20230810	10300	18.74	20230106	15240	-19.75	20230810	10300	18.74	20230106	2.54	N	017960	500	259 억	2399332	N	N	311	N	N
55	20231122	110343	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12250	250	2	2.08	1864638500	152695	45.56	12040	12300	11980	15600	8400	12000	12211.52	4.62	31621	12300	12150	12070	11920	11840	12110	11880	260	3600	500	9120	10	1	51908452	6359	26.57	1.31	12	0.29	461.00	9330.00	15240	20230810	-19.62	10300	20230106	18.93	15240	-19.62	20230810	10300	18.93	20230106	15240	-19.62	20230810	10300	18.93	20230106	2.54	N	017960	500	259 억	2399332	N	N	311	N	N
56	20231122	100337	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12230	230	2	1.92	1486390940	121800	36.34	12040	12300	11980	15600	8400	12000	12203.54	4.62	25129	12300	12150	12070	11920	11840	12110	11880	260	3600	500	9120	10	1	51908452	6348	26.53	1.31	12	0.23	461.00	9330.00	15240	20230810	-19.75	10300	20230106	18.74	15240	-19.75	20230810	10300	18.74	20230106	15240	-19.75	20230810	10300	18.74	20230106	2.54	N	017960	500	259 억	2399332	N	N	311	N	N
57	20231122	090321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11980	-20	5	-0.17	60938060	5070	1.51	12040	12040	11980	15600	8400	12000	12019.34	4.62	-3012	12300	12150	12070	11920	11840	12110	11880	260	3600	500	9120	10	1	51908452	6219	25.99	1.28	12	0.01	461.00	9330.00	15240	20230810	-21.39	10300	20230106	16.31	15240	-21.39	20230810	10300	16.31	20230106	15240	-21.39	20230810	10300	16.31	20230106	2.54	N	017960	500	259 억	2399332	N	N	311	N	N
58	20231121	160324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12000	-170	5	-1.40	4037147250	334660	54.17	12180	12220	11990	15820	8520	12170	12063.69	4.80	-60378	12743	12456	12093	11806	11443	12600	11950	260	3650	500	9240	10	1	51908452	6229	26.03	1.29	12	0.64	461.00	9330.00	15240	20230810	-21.26	10300	20230106	16.50	15240	-21.26	20230810	10300	16.50	20230106	15240	-21.26	20230810	10300	16.50	20230106	2.56	N	017960	500	259 억	2489255	N	N	311	N	N
59	20231121	150324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12000	-170	5	-1.40	3843581300	318545	51.57	12180	12220	11990	15820	8520	12170	12066.05	4.80	-56248	12743	12456	12093	11806	11443	12600	11950	260	3650	500	9240	10	1	51908452	6229	26.03	1.29	12	0.61	461.00	9330.00	15240	20230810	-21.26	10300	20230106	16.50	15240	-21.26	20230810	10300	16.50	20230106	15240	-21.26	20230810	10300	16.50	20230106	2.56	N	017960	500	259 억	2489255	N	N	358	N	N
60	20231121	140320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12040	-130	5	-1.07	3179102240	263263	42.62	12180	12220	12010	15820	8520	12170	12075.77	4.80	-53333	12743	12456	12093	11806	11443	12600	11950	260	3650	500	9240	10	1	51908452	6250	26.12	1.29	12	0.51	461.00	9330.00	15240	20230810	-21.00	10300	20230106	16.89	15240	-21.00	20230810	10300	16.89	20230106	15240	-21.00	20230810	10300	16.89	20230106	2.56	N	017960	500	259 억	2489255	N	N	358	N	N
61	20231121	130321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12070	-100	5	-0.82	2770739860	229358	37.13	12180	12220	12010	15820	8520	12170	12080.42	4.80	-50288	12743	12456	12093	11806	11443	12600	11950	260	3650	500	9240	10	1	51908452	6265	26.18	1.29	12	0.44	461.00	9330.00	15240	20230810	-20.80	10300	20230106	17.18	15240	-20.80	20230810	10300	17.18	20230106	15240	-20.80	20230810	10300	17.18	20230106	2.56	N	017960	500	259 억	2489255	N	N	358	N	N
62	20231121	120319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12090	-80	5	-0.66	2603078640	215489	34.88	12180	12220	12010	15820	8520	12170	12079.87	4.80	-46842	12743	12456	12093	11806	11443	12600	11950	260	3650	500	9240	10	1	51908452	6276	26.23	1.30	12	0.42	461.00	9330.00	15240	20230810	-20.67	10300	20230106	17.38	15240	-20.67	20230810	10300	17.38	20230106	15240	-20.67	20230810	10300	17.38	20230106	2.56	N	017960	500	259 억	2489255	N	N	358	N	N
63	20231121	110319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12110	-60	5	-0.49	1743523810	144304	23.36	12180	12220	12010	15820	8520	12170	12082.30	4.80	-38811	12743	12456	12093	11806	11443	12600	11950	260	3650	500	9240	10	1	51908452	6286	26.27	1.30	12	0.28	461.00	9330.00	15240	20230810	-20.54	10300	20230106	17.57	15240	-20.54	20230810	10300	17.57	20230106	15240	-20.54	20230810	10300	17.57	20230106	2.56	N	017960	500	259 억	2489255	N	N	358	N	N
64	20231121	100313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12060	-110	5	-0.90	1359989330	112632	18.23	12180	12220	12010	15820	8520	12170	12074.63	4.80	-38998	12743	12456	12093	11806	11443	12600	11950	260	3650	500	9240	10	1	51908452	6260	26.16	1.29	12	0.22	461.00	9330.00	15240	20230810	-20.87	10300	20230106	17.09	15240	-20.87	20230810	10300	17.09	20230106	15240	-20.87	20230810	10300	17.09	20230106	2.56	N	017960	500	259 억	2489255	N	N	358	N	N
65	20231121	090316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12080	-90	5	-0.74	164174860	13510	2.19	12180	12220	12070	15820	8520	12170	12152.10	4.80	-10090	12743	12456	12093	11806	11443	12600	11950	260	3650	500	9240	10	1	51908452	6271	26.20	1.29	12	0.03	461.00	9330.00	15240	20230810	-20.73	10300	20230106	17.28	15240	-20.73	20230810	10300	17.28	20230106	15240	-20.73	20230810	10300	17.28	20230106	2.56	N	017960	500	259 억	2489255	N	N	358	N	N
66	20231120	160316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12170	440	2	3.75	7500448650	616528	404.06	11810	12380	11730	15240	8220	11730	12165.62	4.57	117024	11976	11852	11746	11622	11516	11800	11570	260	3510	500	8910	10	1	51908452	6317	26.40	1.30	12	1.19	461.00	9330.00	15240	20230810	-20.14	10300	20230106	18.16	15240	-20.14	20230810	10300	18.16	20230106	15240	-20.14	20230810	10300	18.16	20230106	2.54	N	017960	500	259 억	2372622	N	N	358	N	N
67	20231120	150320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12150	420	2	3.58	7296201440	599744	393.06	11810	12380	11730	15240	8220	11730	12165.53	4.57	117146	11976	11852	11746	11622	11516	11800	11570	260	3510	500	8910	10	1	51908452	6307	26.36	1.30	12	1.16	461.00	9330.00	15240	20230810	-20.28	10300	20230106	17.96	15240	-20.28	20230810	10300	17.96	20230106	15240	-20.28	20230810	10300	17.96	20230106	2.54	N	017960	500	259 억	2372622	N	N	0	N	N
68	20231120	140319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12160	430	2	3.67	6987485040	574363	376.42	11810	12380	11730	15240	8220	11730	12165.63	4.57	116121	11976	11852	11746	11622	11516	11800	11570	260	3510	500	8910	10	1	51908452	6312	26.38	1.30	12	1.11	461.00	9330.00	15240	20230810	-20.21	10300	20230106	18.06	15240	-20.21	20230810	10300	18.06	20230106	15240	-20.21	20230810	10300	18.06	20230106	2.54	N	017960	500	259 억	2372622	N	N	0	N	N
69	20231120	130317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12150	420	2	3.58	6638195940	545638	357.60	11810	12380	11730	15240	8220	11730	12165.93	4.57	115801	11976	11852	11746	11622	11516	11800	11570	260	3510	500	8910	10	1	51908452	6307	26.36	1.30	12	1.05	461.00	9330.00	15240	20230810	-20.28	10300	20230106	17.96	15240	-20.28	20230810	10300	17.96	20230106	15240	-20.28	20230810	10300	17.96	20230106	2.54	N	017960	500	259 억	2372622	N	N	0	N	N
70	20231120	120317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12070	340	2	2.90	6355837900	522358	342.34	11810	12380	11730	15240	8220	11730	12167.59	4.57	116143	11976	11852	11746	11622	11516	11800	11570	260	3510	500	8910	10	1	51908452	6265	26.18	1.29	12	1.01	461.00	9330.00	15240	20230810	-20.80	10300	20230106	17.18	15240	-20.80	20230810	10300	17.18	20230106	15240	-20.80	20230810	10300	17.18	20230106	2.54	N	017960	500	259 억	2372622	N	N	0	N	N
71	20231120	110317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12080	350	2	2.98	5995365910	492514	322.78	11810	12380	11730	15240	8220	11730	12172.99	4.57	121186	11976	11852	11746	11622	11516	11800	11570	260	3510	500	8910	10	1	51908452	6271	26.20	1.29	12	0.95	461.00	9330.00	15240	20230810	-20.73	10300	20230106	17.28	15240	-20.73	20230810	10300	17.28	20230106	15240	-20.73	20230810	10300	17.28	20230106	2.54	N	017960	500	259 억	2372622	N	N	0	N	N
72	20231120	100316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12150	420	2	3.58	4879825360	400487	262.47	11810	12380	11730	15240	8220	11730	12184.73	4.57	133545	11976	11852	11746	11622	11516	11800	11570	260	3510	500	8910	10	1	51908452	6307	26.36	1.30	12	0.77	461.00	9330.00	15240	20230810	-20.28	10300	20230106	17.96	15240	-20.28	20230810	10300	17.96	20230106	15240	-20.28	20230810	10300	17.96	20230106	2.54	N	017960	500	259 억	2372622	N	N	0	N	N
73	20231120	090318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11850	120	2	1.02	45020310	3818	2.50	11810	11850	11730	15240	8220	11730	11791.60	4.57	495	11976	11852	11746	11622	11516	11800	11570	260	3510	500	8910	10	1	51908452	6151	25.70	1.27	12	0.01	461.00	9330.00	15240	20230810	-22.24	10300	20230106	15.05	15240	-22.24	20230810	10300	15.05	20230106	15240	-22.24	20230810	10300	15.05	20230106	2.54	N	017960	500	259 억	2372622	N	N	0	N	N
74	20231117	160324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11730	-80	5	-0.68	1781192070	151811	59.84	11820	11870	11640	15350	8270	11810	11732.96	4.57	-3412	11996	11902	11806	11712	11616	11855	11665	260	3540	500	8970	10	1	51908452	6089	25.44	1.26	12	0.29	461.00	9330.00	15240	20230810	-23.03	10300	20230106	13.88	15240	-23.03	20230810	10300	13.88	20230106	15240	-23.03	20230810	10300	13.88	20230106	2.50	N	017960	500	259 억	2369991	N	N	151	N	N
75	20231117	150325	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11670	-140	5	-1.19	1714749130	146143	57.60	11820	11870	11640	15350	8270	11810	11733.36	4.57	-4285	11996	11902	11806	11712	11616	11855	11665	260	3540	500	8970	10	1	51908452	6058	25.31	1.25	12	0.28	461.00	9330.00	15240	20230810	-23.43	10300	20230106	13.30	15240	-23.43	20230810	10300	13.30	20230106	15240	-23.43	20230810	10300	13.30	20230106	2.50	N	017960	500	259 억	2369991	N	N	151	N	N
76	20231117	140325	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11730	-80	5	-0.68	1332001680	113345	44.67	11820	11870	11640	15350	8270	11810	11751.75	4.57	-3965	11996	11902	11806	11712	11616	11855	11665	260	3540	500	8970	10	1	51908452	6089	25.44	1.26	12	0.22	461.00	9330.00	15240	20230810	-23.03	10300	20230106	13.88	15240	-23.03	20230810	10300	13.88	20230106	15240	-23.03	20230810	10300	13.88	20230106	2.50	N	017960	500	259 억	2369991	N	N	151	N	N
77	20231117	130323	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11810	0	3	0.00	974458530	82927	32.69	11820	11870	11640	15350	8270	11810	11750.80	4.57	5309	11996	11902	11806	11712	11616	11855	11665	260	3540	500	8970	10	1	51908452	6130	25.62	1.27	12	0.16	461.00	9330.00	15240	20230810	-22.51	10300	20230106	14.66	15240	-22.51	20230810	10300	14.66	20230106	15240	-22.51	20230810	10300	14.66	20230106	2.50	N	017960	500	259 억	2369991	N	N	151	N	N
78	20231117	120324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11800	-10	5	-0.08	875147680	74514	29.37	11820	11870	11640	15350	8270	11810	11744.74	4.57	4370	11996	11902	11806	11712	11616	11855	11665	260	3540	500	8970	10	1	51908452	6125	25.60	1.26	12	0.14	461.00	9330.00	15240	20230810	-22.57	10300	20230106	14.56	15240	-22.57	20230810	10300	14.56	20230106	15240	-22.57	20230810	10300	14.56	20230106	2.50	N	017960	500	259 억	2369991	N	N	151	N	N
79	20231117	110325	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11750	-60	5	-0.51	769571350	65555	25.84	11820	11870	11640	15350	8270	11810	11739.32	4.57	2237	11996	11902	11806	11712	11616	11855	11665	260	3540	500	8970	10	1	51908452	6099	25.49	1.26	12	0.13	461.00	9330.00	15240	20230810	-22.90	10300	20230106	14.08	15240	-22.90	20230810	10300	14.08	20230106	15240	-22.90	20230810	10300	14.08	20230106	2.50	N	017960	500	259 억	2369991	N	N	151	N	N
80	20231117	100325	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11850	40	2	0.34	556543040	47494	18.72	11820	11870	11640	15350	8270	11810	11718.18	4.57	6149	11996	11902	11806	11712	11616	11855	11665	260	3540	500	8970	10	1	51908452	6151	25.70	1.27	12	0.09	461.00	9330.00	15240	20230810	-22.24	10300	20230106	15.05	15240	-22.24	20230810	10300	15.05	20230106	15240	-22.24	20230810	10300	15.05	20230106	2.50	N	017960	500	259 억	2369991	N	N	151	N	N
81	20231117	090324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11730	-80	5	-0.68	18442320	1564	0.62	11820	11820	11730	15350	8270	11810	11791.76	4.57	-811	11996	11902	11806	11712	11616	11855	11665	260	3540	500	8970	10	1	51908452	6089	25.44	1.26	12	0.00	461.00	9330.00	15240	20230810	-23.03	10300	20230106	13.88	15240	-23.03	20230810	10300	13.88	20230106	15240	-23.03	20230810	10300	13.88	20230106	2.50	N	017960	500	259 억	2369991	N	N	151	N	N
82	20231116	160323	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11760	-20	5	-0.17	2886067610	244940	64.84	11820	11900	11710	15310	8250	11780	11782.75	4.59	-9607	12013	11896	11703	11586	11393	11955	11645	260	3530	500	8950	10	1	51908452	6104	25.51	1.26	12	0.47	461.00	9330.00	15240	20230810	-22.83	10300	20230106	14.17	15240	-22.83	20230810	10300	14.17	20230106	15240	-22.83	20230810	10300	14.17	20230106	2.52	N	017960	500	259 억	2380942	N	N	0	N	N
83	20231116	150323	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11770	-10	5	-0.08	2646683830	224563	59.45	11820	11900	11710	15310	8250	11780	11785.93	4.59	-11785	12013	11896	11703	11586	11393	11955	11645	260	3530	500	8950	10	1	51908452	6110	25.53	1.26	12	0.43	461.00	9330.00	15240	20230810	-22.77	10300	20230106	14.27	15240	-22.77	20230810	10300	14.27	20230106	15240	-22.77	20230810	10300	14.27	20230106	2.52	N	017960	500	259 억	2380942	N	N	0	N	N
84	20231116	140319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11810	30	2	0.25	2449643010	207830	55.02	11820	11900	11710	15310	8250	11780	11786.77	4.59	-16570	12013	11896	11703	11586	11393	11955	11645	260	3530	500	8950	10	1	51908452	6130	25.62	1.27	12	0.40	461.00	9330.00	15240	20230810	-22.51	10300	20230106	14.66	15240	-22.51	20230810	10300	14.66	20230106	15240	-22.51	20230810	10300	14.66	20230106	2.52	N	017960	500	259 억	2380942	N	N	0	N	N
85	20231116	130323	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11740	-40	5	-0.34	1956482000	165857	43.91	11820	11900	11710	15310	8250	11780	11796.21	4.59	-26432	12013	11896	11703	11586	11393	11955	11645	260	3530	500	8950	10	1	51908452	6094	25.47	1.26	12	0.32	461.00	9330.00	15240	20230810	-22.97	10300	20230106	13.98	15240	-22.97	20230810	10300	13.98	20230106	15240	-22.97	20230810	10300	13.98	20230106	2.52	N	017960	500	259 억	2380942	N	N	0	N	N
86	20231116	120324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11760	-20	5	-0.17	1702877150	144314	38.20	11820	11900	11710	15310	8250	11780	11799.82	4.59	-25942	12013	11896	11703	11586	11393	11955	11645	260	3530	500	8950	10	1	51908452	6104	25.51	1.26	12	0.28	461.00	9330.00	15240	20230810	-22.83	10300	20230106	14.17	15240	-22.83	20230810	10300	14.17	20230106	15240	-22.83	20230810	10300	14.17	20230106	2.52	N	017960	500	259 억	2380942	N	N	0	N	N
87	20231116	110321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11730	-50	5	-0.42	1169892370	98972	26.20	11820	11900	11730	15310	8250	11780	11820.47	4.59	-26139	12013	11896	11703	11586	11393	11955	11645	260	3530	500	8950	10	1	51908452	6089	25.44	1.26	12	0.19	461.00	9330.00	15240	20230810	-23.03	10300	20230106	13.88	15240	-23.03	20230810	10300	13.88	20230106	15240	-23.03	20230810	10300	13.88	20230106	2.52	N	017960	500	259 억	2380942	N	N	0	N	N
88	20231116	100321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11730	-50	5	-0.42	66364930	5623	1.49	11820	11830	11730	15310	8250	11780	11802.70	4.59	-2194	12013	11896	11703	11586	11393	11955	11645	260	3530	500	8950	10	1	51908452	6089	25.44	1.26	12	0.01	461.00	9330.00	15240	20230810	-23.03	10300	20230106	13.88	15240	-23.03	20230810	10300	13.88	20230106	15240	-23.03	20230810	10300	13.88	20230106	2.52	N	017960	500	259 억	2380942	N	N	0	N	N
89	20231116	090319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11780	0	3	0.00	0	0	0.00	0	0	0	15310	8250	11780	0.00	4.59	0	12013	11896	11703	11586	11393	11955	11645	260	3530	500	8950	10	1	51908452	6115	25.55	1.26	12	0.00	461.00	9330.00	15240	20230810	-22.70	10300	20230106	14.37	15240	-22.70	20230810	10300	14.37	20230106	15240	-22.70	20230810	10300	14.37	20230106	2.52	N	017960	500	259 억	2380942	N	N	0	N	N
90	20231115	160305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11780	290	2	2.52	4398937600	376378	317.89	11600	11820	11510	14930	8050	11490	11687.53	4.55	29773	11630	11560	11450	11380	11270	11595	11415	260	3440	500	8730	10	1	51908452	6115	25.55	1.26	12	0.73	461.00	9330.00	15240	20230810	-22.70	10300	20230106	14.37	15240	-22.70	20230810	10300	14.37	20230106	15240	-22.70	20230810	10300	14.37	20230106	2.51	N	017960	500	259 억	2360841	N	N	0	N	N
91	20231115	150325	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11760	270	2	2.35	4193192200	358909	303.13	11600	11820	11510	14930	8050	11490	11683.16	4.55	29944	11630	11560	11450	11380	11270	11595	11415	260	3440	500	8730	10	1	51908452	6104	25.51	1.26	12	0.69	461.00	9330.00	15240	20230810	-22.83	10300	20230106	14.17	15240	-22.83	20230810	10300	14.17	20230106	15240	-22.83	20230810	10300	14.17	20230106	2.51	N	017960	500	259 억	2360841	N	N	0	N	N
92	20231115	140328	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11740	250	2	2.18	3752021620	321360	271.42	11600	11800	11510	14930	8050	11490	11675.45	4.55	21291	11630	11560	11450	11380	11270	11595	11415	260	3440	500	8730	10	1	51908452	6094	25.47	1.26	12	0.62	461.00	9330.00	15240	20230810	-22.97	10300	20230106	13.98	15240	-22.97	20230810	10300	13.98	20230106	15240	-22.97	20230810	10300	13.98	20230106	2.51	N	017960	500	259 억	2360841	N	N	0	N	N
93	20231115	130327	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11730	240	2	2.09	3479966310	298186	251.85	11600	11800	11510	14930	8050	11490	11670.46	4.55	22260	11630	11560	11450	11380	11270	11595	11415	260	3440	500	8730	10	1	51908452	6089	25.44	1.26	12	0.57	461.00	9330.00	15240	20230810	-23.03	10300	20230106	13.88	15240	-23.03	20230810	10300	13.88	20230106	15240	-23.03	20230810	10300	13.88	20230106	2.51	N	017960	500	259 억	2360841	N	N	0	N	N
94	20231115	120328	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11690	200	2	1.74	3233683950	277185	234.11	11600	11800	11510	14930	8050	11490	11666.16	4.55	26690	11630	11560	11450	11380	11270	11595	11415	260	3440	500	8730	10	1	51908452	6068	25.36	1.25	12	0.53	461.00	9330.00	15240	20230810	-23.29	10300	20230106	13.50	15240	-23.29	20230810	10300	13.50	20230106	15240	-23.29	20230810	10300	13.50	20230106	2.51	N	017960	500	259 억	2360841	N	N	0	N	N
95	20231115	110330	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11710	220	2	1.91	2983132800	255789	216.04	11600	11800	11510	14930	8050	11490	11662.47	4.55	31621	11630	11560	11450	11380	11270	11595	11415	260	3440	500	8730	10	1	51908452	6078	25.40	1.26	12	0.49	461.00	9330.00	15240	20230810	-23.16	10300	20230106	13.69	15240	-23.16	20230810	10300	13.69	20230106	15240	-23.16	20230810	10300	13.69	20230106	2.51	N	017960	500	259 억	2360841	N	N	0	N	N
96	20231115	100326	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11600	110	2	0.96	1945817870	167373	141.36	11600	11730	11510	14930	8050	11490	11625.64	4.55	18985	11630	11560	11450	11380	11270	11595	11415	260	3440	500	8730	10	1	51908452	6021	25.16	1.24	12	0.32	461.00	9330.00	15240	20230810	-23.88	10300	20230106	12.62	15240	-23.88	20230810	10300	12.62	20230106	15240	-23.88	20230810	10300	12.62	20230106	2.51	N	017960	500	259 억	2360841	N	N	0	N	N
97	20231115	090324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11600	110	2	0.96	686784960	59334	50.11	11600	11660	11510	14930	8050	11490	11574.90	4.55	13516	11630	11560	11450	11380	11270	11595	11415	260	3440	500	8730	10	1	51908452	6021	25.16	1.24	12	0.11	461.00	9330.00	15240	20230810	-23.88	10300	20230106	12.62	15240	-23.88	20230810	10300	12.62	20230106	15240	-23.88	20230810	10300	12.62	20230106	2.51	N	017960	500	259 억	2360841	N	N	0	N	N
98	20231114	160322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11490	160	2	1.41	1301131670	113447	53.62	11340	11520	11340	14720	7940	11330	11469.07	4.51	15793	11736	11532	11366	11162	10996	11450	11080	260	3390	500	8610	10	1	51908452	5964	24.92	1.23	12	0.22	461.00	9330.00	15240	20230810	-24.61	10300	20230106	11.55	15240	-24.61	20230810	10300	11.55	20230106	15240	-24.61	20230810	10300	11.55	20230106	2.49	N	017960	500	259 억	2343331	N	N	0	N	N
99	20231114	150322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11470	140	2	1.24	1191234400	103875	49.10	11340	11520	11340	14720	7940	11330	11467.96	4.51	14787	11736	11532	11366	11162	10996	11450	11080	260	3390	500	8610	10	1	51908452	5954	24.88	1.23	12	0.20	461.00	9330.00	15240	20230810	-24.74	10300	20230106	11.36	15240	-24.74	20230810	10300	11.36	20230106	15240	-24.74	20230810	10300	11.36	20230106	2.49	N	017960	500	259 억	2343331	N	N	0	N	N
100	20231114	140323	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11460	130	2	1.15	998168420	87046	41.15	11340	11520	11340	14720	7940	11330	11467.14	4.51	14021	11736	11532	11366	11162	10996	11450	11080	260	3390	500	8610	10	1	51908452	5949	24.86	1.23	12	0.17	461.00	9330.00	15240	20230810	-24.80	10300	20230106	11.26	15240	-24.80	20230810	10300	11.26	20230106	15240	-24.80	20230810	10300	11.26	20230106	2.49	N	017960	500	259 억	2343331	N	N	0	N	N
101	20231114	130324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11480	150	2	1.32	868678280	75763	35.81	11340	11520	11340	14720	7940	11330	11465.73	4.51	11660	11736	11532	11366	11162	10996	11450	11080	260	3390	500	8610	10	1	51908452	5959	24.90	1.23	12	0.15	461.00	9330.00	15240	20230810	-24.67	10300	20230106	11.46	15240	-24.67	20230810	10300	11.46	20230106	15240	-24.67	20230810	10300	11.46	20230106	2.49	N	017960	500	259 억	2343331	N	N	0	N	N
102	20231114	120322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11470	140	2	1.24	684632580	59692	28.22	11340	11520	11340	14720	7940	11330	11469.42	4.51	10735	11736	11532	11366	11162	10996	11450	11080	260	3390	500	8610	10	1	51908452	5954	24.88	1.23	12	0.11	461.00	9330.00	15240	20230810	-24.74	10300	20230106	11.36	15240	-24.74	20230810	10300	11.36	20230106	15240	-24.74	20230810	10300	11.36	20230106	2.49	N	017960	500	259 억	2343331	N	N	0	N	N
103	20231114	110326	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11490	160	2	1.41	519790520	45323	21.42	11340	11520	11340	14720	7940	11330	11468.58	4.51	9649	11736	11532	11366	11162	10996	11450	11080	260	3390	500	8610	10	1	51908452	5964	24.92	1.23	12	0.09	461.00	9330.00	15240	20230810	-24.61	10300	20230106	11.55	15240	-24.61	20230810	10300	11.55	20230106	15240	-24.61	20230810	10300	11.55	20230106	2.49	N	017960	500	259 억	2343331	N	N	0	N	N
104	20231114	100324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11480	150	2	1.32	234138960	20474	9.68	11340	11490	11340	14720	7940	11330	11435.92	4.51	-207	11736	11532	11366	11162	10996	11450	11080	260	3390	500	8610	10	1	51908452	5959	24.90	1.23	12	0.04	461.00	9330.00	15240	20230810	-24.67	10300	20230106	11.46	15240	-24.67	20230810	10300	11.46	20230106	15240	-24.67	20230810	10300	11.46	20230106	2.49	N	017960	500	259 억	2343331	N	N	0	N	N
105	20231114	090321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11460	130	2	1.15	31480810	2757	1.30	11340	11460	11340	14720	7940	11330	11418.50	4.51	-730	11736	11532	11366	11162	10996	11450	11080	260	3390	500	8610	10	1	51908452	5949	24.86	1.23	12	0.01	461.00	9330.00	15240	20230810	-24.80	10300	20230106	11.26	15240	-24.80	20230810	10300	11.26	20230106	15240	-24.80	20230810	10300	11.26	20230106	2.49	N	017960	500	259 억	2343331	N	N	0	N	N
106	20231113	160319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11330	-70	5	-0.61	2398064350	211012	108.54	11420	11570	11200	14820	7980	11400	11364.67	4.51	-5922	11546	11472	11376	11302	11206	11510	11340	260	3420	500	8660	10	1	51908452	5881	24.58	1.21	12	0.41	461.00	9330.00	15240	20230810	-25.66	10300	20230106	10.00	15240	-25.66	20230810	10300	10.00	20230106	15240	-25.66	20230810	10300	10.00	20230106	2.39	N	017960	500	259 억	2342448	N	N	46	N	N
107	20231113	150318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11290	-110	5	-0.96	2267976030	199496	102.62	11420	11570	11200	14820	7980	11400	11368.53	4.51	-3269	11546	11472	11376	11302	11206	11510	11340	260	3420	500	8660	10	1	51908452	5860	24.49	1.21	12	0.38	461.00	9330.00	15240	20230810	-25.92	10300	20230106	9.61	15240	-25.92	20230810	10300	9.61	20230106	15240	-25.92	20230810	10300	9.61	20230106	2.39	N	017960	500	259 억	2342448	N	N	46	N	N
108	20231113	140317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11320	-80	5	-0.70	2080435200	182938	94.10	11420	11570	11200	14820	7980	11400	11372.35	4.51	-5528	11546	11472	11376	11302	11206	11510	11340	260	3420	500	8660	10	1	51908452	5876	24.56	1.21	12	0.35	461.00	9330.00	15240	20230810	-25.72	10300	20230106	9.90	15240	-25.72	20230810	10300	9.90	20230106	15240	-25.72	20230810	10300	9.90	20230106	2.39	N	017960	500	259 억	2342448	N	N	46	N	N
109	20231113	130316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11250	-150	5	-1.32	1971787490	173302	89.14	11420	11570	11200	14820	7980	11400	11377.75	4.51	-5477	11546	11472	11376	11302	11206	11510	11340	260	3420	500	8660	10	1	51908452	5840	24.40	1.21	12	0.33	461.00	9330.00	15240	20230810	-26.18	10300	20230106	9.22	15240	-26.18	20230810	10300	9.22	20230106	15240	-26.18	20230810	10300	9.22	20230106	2.39	N	017960	500	259 억	2342448	N	N	46	N	N
110	20231113	120317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11220	-180	5	-1.58	1763701820	154778	79.62	11420	11570	11220	14820	7980	11400	11395.04	4.51	-10390	11546	11472	11376	11302	11206	11510	11340	260	3420	500	8660	10	1	51908452	5824	24.34	1.20	12	0.30	461.00	9330.00	15240	20230810	-26.38	10300	20230106	8.93	15240	-26.38	20230810	10300	8.93	20230106	15240	-26.38	20230810	10300	8.93	20230106	2.39	N	017960	500	259 억	2342448	N	N	46	N	N
111	20231113	110315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11360	-40	5	-0.35	1140257050	99600	51.23	11420	11570	11350	14820	7980	11400	11448.36	4.51	-14613	11546	11472	11376	11302	11206	11510	11340	260	3420	500	8660	10	1	51908452	5897	24.64	1.22	12	0.19	461.00	9330.00	15240	20230810	-25.46	10300	20230106	10.29	15240	-25.46	20230810	10300	10.29	20230106	15240	-25.46	20230810	10300	10.29	20230106	2.39	N	017960	500	259 억	2342448	N	N	46	N	N
112	20231113	100315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11550	150	2	1.32	499545020	43417	22.33	11420	11570	11420	14820	7980	11400	11505.75	4.51	-5179	11546	11472	11376	11302	11206	11510	11340	260	3420	500	8660	10	1	51908452	5995	25.05	1.24	12	0.08	461.00	9330.00	15240	20230810	-24.21	10300	20230106	12.14	15240	-24.21	20230810	10300	12.14	20230106	15240	-24.21	20230810	10300	12.14	20230106	2.39	N	017960	500	259 억	2342448	N	N	46	N	N
113	20231113	090317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11500	100	2	0.88	61901230	5408	2.78	11420	11520	11420	14820	7980	11400	11446.23	4.51	-1068	11546	11472	11376	11302	11206	11510	11340	260	3420	500	8660	10	1	51908452	5969	24.95	1.23	12	0.01	461.00	9330.00	15240	20230810	-24.54	10300	20230106	11.65	15240	-24.54	20230810	10300	11.65	20230106	15240	-24.54	20230810	10300	11.65	20230106	2.39	N	017960	500	259 억	2342448	N	N	46	N	N
114	20231110	160318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11400	-50	5	-0.44	2198570030	193717	59.44	11380	11450	11280	14880	8020	11450	11349.12	4.50	-11288	12070	11760	11590	11280	11110	11675	11195	260	3430	500	8700	10	1	51908452	5918	24.73	1.22	12	0.37	461.00	9330.00	15240	20230810	-25.20	10300	20230106	10.68	15240	-25.20	20230810	10300	10.68	20230106	15240	-25.20	20230810	10300	10.68	20230106	2.40	N	017960	500	259 억	2333446	N	N	46	N	N
115	20231110	150321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11340	-110	5	-0.96	1990122480	175406	53.82	11380	11450	11280	14880	8020	11450	11345.81	4.50	-15834	12070	11760	11590	11280	11110	11675	11195	260	3430	500	8700	10	1	51908452	5886	24.60	1.22	12	0.34	461.00	9330.00	15240	20230810	-25.59	10300	20230106	10.10	15240	-25.59	20230810	10300	10.10	20230106	15240	-25.59	20230810	10300	10.10	20230106	2.40	N	017960	500	259 억	2333446	N	N	1747	N	N
116	20231110	140319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11320	-130	5	-1.14	1437875890	126663	38.87	11380	11450	11280	14880	8020	11450	11351.98	4.50	-21271	12070	11760	11590	11280	11110	11675	11195	260	3430	500	8700	10	1	51908452	5876	24.56	1.21	12	0.24	461.00	9330.00	15240	20230810	-25.72	10300	20230106	9.90	15240	-25.72	20230810	10300	9.90	20230106	15240	-25.72	20230810	10300	9.90	20230106	2.40	N	017960	500	259 억	2333446	N	N	1747	N	N
117	20231110	130321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11390	-60	5	-0.52	987407700	86989	26.69	11380	11450	11280	14880	8020	11450	11350.95	4.50	-8724	12070	11760	11590	11280	11110	11675	11195	260	3430	500	8700	10	1	51908452	5912	24.71	1.22	12	0.17	461.00	9330.00	15240	20230810	-25.26	10300	20230106	10.58	15240	-25.26	20230810	10300	10.58	20230106	15240	-25.26	20230810	10300	10.58	20230106	2.40	N	017960	500	259 억	2333446	N	N	1747	N	N
118	20231110	120319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11380	-70	5	-0.61	911743390	80341	24.65	11380	11450	11280	14880	8020	11450	11348.42	4.50	-5927	12070	11760	11590	11280	11110	11675	11195	260	3430	500	8700	10	1	51908452	5907	24.69	1.22	12	0.15	461.00	9330.00	15240	20230810	-25.33	10300	20230106	10.49	15240	-25.33	20230810	10300	10.49	20230106	15240	-25.33	20230810	10300	10.49	20230106	2.40	N	017960	500	259 억	2333446	N	N	1747	N	N
119	20231110	110318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11380	-70	5	-0.61	767987160	67720	20.78	11380	11450	11280	14880	8020	11450	11340.63	4.50	-3019	12070	11760	11590	11280	11110	11675	11195	260	3430	500	8700	10	1	51908452	5907	24.69	1.22	12	0.13	461.00	9330.00	15240	20230810	-25.33	10300	20230106	10.49	15240	-25.33	20230810	10300	10.49	20230106	15240	-25.33	20230810	10300	10.49	20230106	2.40	N	017960	500	259 억	2333446	N	N	1747	N	N
120	20231110	100320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11360	-90	5	-0.79	619888200	54723	16.79	11380	11450	11280	14880	8020	11450	11327.75	4.50	-1465	12070	11760	11590	11280	11110	11675	11195	260	3430	500	8700	10	1	51908452	5897	24.64	1.22	12	0.11	461.00	9330.00	15240	20230810	-25.46	10300	20230106	10.29	15240	-25.46	20230810	10300	10.29	20230106	15240	-25.46	20230810	10300	10.29	20230106	2.40	N	017960	500	259 억	2333446	N	N	1747	N	N
121	20231110	090315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11430	-20	5	-0.17	34987360	3074	0.94	11380	11450	11320	14880	8020	11450	11381.70	4.50	-1269	12070	11760	11590	11280	11110	11675	11195	260	3430	500	8700	10	1	51908452	5933	24.79	1.23	12	0.01	461.00	9330.00	15240	20230810	-25.00	10300	20230106	10.97	15240	-25.00	20230810	10300	10.97	20230106	15240	-25.00	20230810	10300	10.97	20230106	2.40	N	017960	500	259 억	2333446	N	N	1747	N	N
122	20231109	160311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11450	-350	5	-2.97	3743477510	325307	149.21	11850	11900	11420	15340	8260	11800	11507.52	4.58	-40434	12473	12136	11943	11606	11413	12040	11510	260	3540	500	8960	10	1	51908452	5944	24.84	1.23	12	0.63	461.00	9330.00	15240	20230810	-24.87	10300	20230106	11.17	15240	-24.87	20230810	10300	11.17	20230106	15240	-24.87	20230810	10300	11.17	20230106	2.37	N	017960	500	259 억	2376114	N	N	1747	N	N
123	20231109	150313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11440	-360	5	-3.05	3507956420	304743	139.78	11850	11900	11420	15340	8260	11800	11511.20	4.58	-44836	12473	12136	11943	11606	11413	12040	11510	260	3540	500	8960	10	1	51908452	5938	24.82	1.23	12	0.59	461.00	9330.00	15240	20230810	-24.93	10300	20230106	11.07	15240	-24.93	20230810	10300	11.07	20230106	15240	-24.93	20230810	10300	11.07	20230106	2.37	N	017960	500	259 억	2376114	N	N	0	N	N
124	20231109	140312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11460	-340	5	-2.88	2845254570	246880	113.24	11850	11900	11420	15340	8260	11800	11524.85	4.58	-46412	12473	12136	11943	11606	11413	12040	11510	260	3540	500	8960	10	1	51908452	5949	24.86	1.23	12	0.48	461.00	9330.00	15240	20230810	-24.80	10300	20230106	11.26	15240	-24.80	20230810	10300	11.26	20230106	15240	-24.80	20230810	10300	11.26	20230106	2.37	N	017960	500	259 억	2376114	N	N	0	N	N
125	20231109	130313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11460	-340	5	-2.88	2327403880	201734	92.53	11850	11900	11420	15340	8260	11800	11536.99	4.58	-48318	12473	12136	11943	11606	11413	12040	11510	260	3540	500	8960	10	1	51908452	5949	24.86	1.23	12	0.39	461.00	9330.00	15240	20230810	-24.80	10300	20230106	11.26	15240	-24.80	20230810	10300	11.26	20230106	15240	-24.80	20230810	10300	11.26	20230106	2.37	N	017960	500	259 억	2376114	N	N	0	N	N
126	20231109	120314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11500	-300	5	-2.54	1947664790	168702	77.38	11850	11900	11420	15340	8260	11800	11545.00	4.58	-47068	12473	12136	11943	11606	11413	12040	11510	260	3540	500	8960	10	1	51908452	5969	24.95	1.23	12	0.32	461.00	9330.00	15240	20230810	-24.54	10300	20230106	11.65	15240	-24.54	20230810	10300	11.65	20230106	15240	-24.54	20230810	10300	11.65	20230106	2.37	N	017960	500	259 억	2376114	N	N	0	N	N
127	20231109	110314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11520	-280	5	-2.37	1540869310	133382	61.18	11850	11900	11420	15340	8260	11800	11552.30	4.58	-44018	12473	12136	11943	11606	11413	12040	11510	260	3540	500	8960	10	1	51908452	5980	24.99	1.23	12	0.26	461.00	9330.00	15240	20230810	-24.41	10300	20230106	11.84	15240	-24.41	20230810	10300	11.84	20230106	15240	-24.41	20230810	10300	11.84	20230106	2.37	N	017960	500	259 억	2376114	N	N	0	N	N
128	20231109	100310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11540	-260	5	-2.20	663161850	56868	26.08	11850	11900	11540	15340	8260	11800	11661.42	4.58	-22512	12473	12136	11943	11606	11413	12040	11510	260	3540	500	8960	10	1	51908452	5990	25.03	1.24	12	0.11	461.00	9330.00	15240	20230810	-24.28	10300	20230106	12.04	15240	-24.28	20230810	10300	12.04	20230106	15240	-24.28	20230810	10300	12.04	20230106	2.37	N	017960	500	259 억	2376114	N	N	0	N	N
129	20231109	090312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11840	40	2	0.34	51645310	4353	2.00	11850	11900	11820	15340	8260	11800	11864.30	4.58	-3076	12473	12136	11943	11606	11413	12040	11510	260	3540	500	8960	10	1	51908452	6146	25.68	1.27	12	0.01	461.00	9330.00	15240	20230810	-22.31	10300	20230106	14.95	15240	-22.31	20230810	10300	14.95	20230106	15240	-22.31	20230810	10300	14.95	20230106	2.37	N	017960	500	259 억	2376114	N	N	0	N	N
130	20231108	160311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11800	-390	5	-3.20	2565455460	215305	205.65	12260	12280	11750	15840	8540	12190	11915.79	4.64	-42682	12530	12360	12220	12050	11910	12290	11980	260	3650	500	9260	10	1	51908452	6125	25.60	1.26	12	0.41	461.00	9330.00	15240	20230810	-22.57	10300	20230106	14.56	15240	-22.57	20230810	10300	14.56	20230106	15240	-22.57	20230810	10300	14.56	20230106	2.36	N	017960	500	259 억	2408602	N	N	403	N	N
131	20231108	150313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11810	-380	5	-3.12	2200573120	184350	176.08	12260	12280	11800	15840	8540	12190	11936.93	4.64	-41418	12530	12360	12220	12050	11910	12290	11980	260	3650	500	9260	10	1	51908452	6130	25.62	1.27	12	0.36	461.00	9330.00	15240	20230810	-22.51	10300	20230106	14.66	15240	-22.51	20230810	10300	14.66	20230106	15240	-22.51	20230810	10300	14.66	20230106	2.36	N	017960	500	259 억	2408602	N	N	403	N	N
132	20231108	140311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11900	-290	5	-2.38	1610332770	134572	128.54	12260	12280	11890	15840	8540	12190	11966.33	4.64	-32652	12530	12360	12220	12050	11910	12290	11980	260	3650	500	9260	10	1	51908452	6177	25.81	1.28	12	0.26	461.00	9330.00	15240	20230810	-21.92	10300	20230106	15.53	15240	-21.92	20230810	10300	15.53	20230106	15240	-21.92	20230810	10300	15.53	20230106	2.36	N	017960	500	259 억	2408602	N	N	403	N	N
133	20231108	130312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11950	-240	5	-1.97	1292398920	107866	103.03	12260	12280	11890	15840	8540	12190	11981.52	4.64	-29261	12530	12360	12220	12050	11910	12290	11980	260	3650	500	9260	10	1	51908452	6203	25.92	1.28	12	0.21	461.00	9330.00	15240	20230810	-21.59	10300	20230106	16.02	15240	-21.59	20230810	10300	16.02	20230106	15240	-21.59	20230810	10300	16.02	20230106	2.36	N	017960	500	259 억	2408602	N	N	403	N	N
134	20231108	120313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11960	-230	5	-1.89	1106812700	92316	88.18	12260	12280	11890	15840	8540	12190	11989.39	4.64	-23124	12530	12360	12220	12050	11910	12290	11980	260	3650	500	9260	10	1	51908452	6208	25.94	1.28	12	0.18	461.00	9330.00	15240	20230810	-21.52	10300	20230106	16.12	15240	-21.52	20230810	10300	16.12	20230106	15240	-21.52	20230810	10300	16.12	20230106	2.36	N	017960	500	259 억	2408602	N	N	403	N	N
135	20231108	110311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11940	-250	5	-2.05	975803890	81365	77.72	12260	12280	11890	15840	8540	12190	11992.92	4.64	-20473	12530	12360	12220	12050	11910	12290	11980	260	3650	500	9260	10	1	51908452	6198	25.90	1.28	12	0.16	461.00	9330.00	15240	20230810	-21.65	10300	20230106	15.92	15240	-21.65	20230810	10300	15.92	20230106	15240	-21.65	20230810	10300	15.92	20230106	2.36	N	017960	500	259 억	2408602	N	N	403	N	N
136	20231108	100311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11900	-290	5	-2.38	610646340	50714	48.44	12260	12280	11900	15840	8540	12190	12040.98	4.64	-16248	12530	12360	12220	12050	11910	12290	11980	260	3650	500	9260	10	1	51908452	6177	25.81	1.28	12	0.10	461.00	9330.00	15240	20230810	-21.92	10300	20230106	15.53	15240	-21.92	20230810	10300	15.53	20230106	15240	-21.92	20230810	10300	15.53	20230106	2.36	N	017960	500	259 억	2408602	N	N	403	N	N
137	20231108	090310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12190	0	3	0.00	52223540	4271	4.08	12260	12280	12190	15840	8540	12190	12227.47	4.64	-3167	12530	12360	12220	12050	11910	12290	11980	260	3650	500	9260	10	1	51908452	6328	26.44	1.31	12	0.01	461.00	9330.00	15240	20230810	-20.01	10300	20230106	18.35	15240	-20.01	20230810	10300	18.35	20230106	15240	-20.01	20230810	10300	18.35	20230106	2.36	N	017960	500	259 억	2408602	N	N	403	N	N
138	20231107	160311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12190	-140	5	-1.14	1275916740	104285	53.44	12330	12390	12080	16020	8640	12330	12234.91	4.65	-11890	12536	12432	12316	12212	12096	12375	12155	260	3690	500	9370	10	1	51908452	6328	26.44	1.31	12	0.20	461.00	9330.00	15240	20230810	-20.01	10300	20230106	18.35	15240	-20.01	20230810	10300	18.35	20230106	15240	-20.01	20230810	10300	18.35	20230106	2.35	N	017960	500	259 억	2415667	N	N	403	N	N
139	20231107	150312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12180	-150	5	-1.22	1191154550	97321	49.88	12330	12390	12080	16020	8640	12330	12239.44	4.65	-11223	12536	12432	12316	12212	12096	12375	12155	260	3690	500	9370	10	1	51908452	6322	26.42	1.31	12	0.19	461.00	9330.00	15240	20230810	-20.08	10300	20230106	18.25	15240	-20.08	20230810	10300	18.25	20230106	15240	-20.08	20230810	10300	18.25	20230106	2.35	N	017960	500	259 억	2415667	N	N	240	N	N
140	20231107	140313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12240	-90	5	-0.73	1061525430	86695	44.43	12330	12390	12080	16020	8640	12330	12244.37	4.65	-10639	12536	12432	12316	12212	12096	12375	12155	260	3690	500	9370	10	1	51908452	6354	26.55	1.31	12	0.17	461.00	9330.00	15240	20230810	-19.69	10300	20230106	18.83	15240	-19.69	20230810	10300	18.83	20230106	15240	-19.69	20230810	10300	18.83	20230106	2.35	N	017960	500	259 억	2415667	N	N	240	N	N
141	20231107	130311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12200	-130	5	-1.05	989600490	80805	41.41	12330	12390	12080	16020	8640	12330	12246.77	4.65	-11446	12536	12432	12316	12212	12096	12375	12155	260	3690	500	9370	10	1	51908452	6333	26.46	1.31	12	0.16	461.00	9330.00	15240	20230810	-19.95	10300	20230106	18.45	15240	-19.95	20230810	10300	18.45	20230106	15240	-19.95	20230810	10300	18.45	20230106	2.35	N	017960	500	259 억	2415667	N	N	240	N	N
142	20231107	120309	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12170	-160	5	-1.30	796571890	64918	33.27	12330	12390	12150	16020	8640	12330	12270.43	4.65	-8272	12536	12432	12316	12212	12096	12375	12155	260	3690	500	9370	10	1	51908452	6317	26.40	1.30	12	0.13	461.00	9330.00	15240	20230810	-20.14	10300	20230106	18.16	15240	-20.14	20230810	10300	18.16	20230106	15240	-20.14	20230810	10300	18.16	20230106	2.35	N	017960	500	259 억	2415667	N	N	240	N	N
143	20231107	110310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12320	-10	5	-0.08	576711830	46926	24.05	12330	12390	12150	16020	8640	12330	12289.81	4.65	-5701	12536	12432	12316	12212	12096	12375	12155	260	3690	500	9370	10	1	51908452	6395	26.72	1.32	12	0.09	461.00	9330.00	15240	20230810	-19.16	10300	20230106	19.61	15240	-19.16	20230810	10300	19.61	20230106	15240	-19.16	20230810	10300	19.61	20230106	2.35	N	017960	500	259 억	2415667	N	N	240	N	N
144	20231107	100314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12330	0	3	0.00	446233430	36285	18.60	12330	12390	12150	16020	8640	12330	12298.01	4.65	-6127	12536	12432	12316	12212	12096	12375	12155	260	3690	500	9370	10	1	51908452	6400	26.75	1.32	12	0.07	461.00	9330.00	15240	20230810	-19.09	10300	20230106	19.71	15240	-19.09	20230810	10300	19.71	20230106	15240	-19.09	20230810	10300	19.71	20230106	2.35	N	017960	500	259 억	2415667	N	N	240	N	N
145	20231107	090306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12170	-160	5	-1.30	94146140	7680	3.94	12330	12330	12170	16020	8640	12330	12258.61	4.65	-4501	12536	12432	12316	12212	12096	12375	12155	260	3690	500	9370	10	1	51908452	6317	26.40	1.30	12	0.01	461.00	9330.00	15240	20230810	-20.14	10300	20230106	18.16	15240	-20.14	20230810	10300	18.16	20230106	15240	-20.14	20230810	10300	18.16	20230106	2.35	N	017960	500	259 억	2415667	N	N	240	N	N
146	20231106	160304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12330	40	2	0.33	2385633330	194072	68.56	12400	12420	12200	15970	8610	12290	12292.48	4.67	-1490	12696	12492	12166	11962	11636	12595	12065	260	3680	500	9340	10	1	51908452	6400	26.75	1.32	12	0.37	461.00	9330.00	15240	20230810	-19.09	10300	20230106	19.71	15240	-19.09	20230810	10300	19.71	20230106	15240	-19.09	20230810	10300	19.71	20230106	2.42	N	017960	500	259 억	2423266	N	N	140	N	N
147	20231106	150306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12310	20	2	0.16	2251785880	183205	64.72	12400	12420	12200	15970	8610	12290	12291.07	4.67	-1502	12696	12492	12166	11962	11636	12595	12065	260	3680	500	9340	10	1	51908452	6390	26.70	1.32	12	0.35	461.00	9330.00	15240	20230810	-19.23	10300	20230106	19.51	15240	-19.23	20230810	10300	19.51	20230106	15240	-19.23	20230810	10300	19.51	20230106	2.42	N	017960	500	259 억	2423266	N	N	30	N	N
148	20231106	140305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12320	30	2	0.24	2029888860	165190	58.36	12400	12420	12200	15970	8610	12290	12288.21	4.67	-345	12696	12492	12166	11962	11636	12595	12065	260	3680	500	9340	10	1	51908452	6395	26.72	1.32	12	0.32	461.00	9330.00	15240	20230810	-19.16	10300	20230106	19.61	15240	-19.16	20230810	10300	19.61	20230106	15240	-19.16	20230810	10300	19.61	20230106	2.42	N	017960	500	259 억	2423266	N	N	30	N	N
149	20231106	130308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12330	40	2	0.33	1782331640	145075	51.25	12400	12420	12200	15970	8610	12290	12285.59	4.67	-3036	12696	12492	12166	11962	11636	12595	12065	260	3680	500	9340	10	1	51908452	6400	26.75	1.32	12	0.28	461.00	9330.00	15240	20230810	-19.09	10300	20230106	19.71	15240	-19.09	20230810	10300	19.71	20230106	15240	-19.09	20230810	10300	19.71	20230106	2.42	N	017960	500	259 억	2423266	N	N	30	N	N
150	20231106	120307	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12260	-30	5	-0.24	1559432290	126948	44.85	12400	12420	12200	15970	8610	12290	12284.02	4.67	-4312	12696	12492	12166	11962	11636	12595	12065	260	3680	500	9340	10	1	51908452	6364	26.59	1.31	12	0.24	461.00	9330.00	15240	20230810	-19.55	10300	20230106	19.03	15240	-19.55	20230810	10300	19.03	20230106	15240	-19.55	20230810	10300	19.03	20230106	2.42	N	017960	500	259 억	2423266	N	N	30	N	N
151	20231106	110307	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12310	20	2	0.16	1297371930	105567	37.29	12400	12420	12200	15970	8610	12290	12289.56	4.67	-3655	12696	12492	12166	11962	11636	12595	12065	260	3680	500	9340	10	1	51908452	6390	26.70	1.32	12	0.20	461.00	9330.00	15240	20230810	-19.23	10300	20230106	19.51	15240	-19.23	20230810	10300	19.51	20230106	15240	-19.23	20230810	10300	19.51	20230106	2.42	N	017960	500	259 억	2423266	N	N	30	N	N
152	20231106	100253	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12240	-50	5	-0.41	1054714500	85773	30.30	12400	12420	12200	15970	8610	12290	12296.58	4.67	-4689	12696	12492	12166	11962	11636	12595	12065	260	3680	500	9340	10	1	51908452	6354	26.55	1.31	12	0.17	461.00	9330.00	15240	20230810	-19.69	10300	20230106	18.83	15240	-19.69	20230810	10300	18.83	20230106	15240	-19.69	20230810	10300	18.83	20230106	2.42	N	017960	500	259 억	2423266	N	N	30	N	N
153	20231106	090307	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12370	80	2	0.65	148944270	12018	4.25	12400	12420	12350	15970	8610	12290	12393.43	4.67	-3448	12696	12492	12166	11962	11636	12595	12065	260	3680	500	9340	10	1	51908452	6421	26.83	1.33	12	0.02	461.00	9330.00	15240	20230810	-18.83	10300	20230106	20.10	15240	-18.83	20230810	10300	20.10	20230106	15240	-18.83	20230810	10300	20.10	20230106	2.42	N	017960	500	259 억	2423266	N	N	30	N	N
154	20231103	160302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12290	440	2	3.71	3430296310	281169	157.47	11930	12370	11840	15400	8300	11850	12200.11	4.54	69475	12350	12100	11820	11570	11290	12225	11695	260	3550	500	9000	10	1	51908452	6380	26.66	1.32	12	0.54	461.00	9330.00	15240	20230810	-19.36	10300	20230106	19.32	15240	-19.36	20230810	10300	19.32	20230106	15240	-19.36	20230810	10300	19.32	20230106	2.42	N	017960	500	259 억	2354889	N	N	30	N	N
155	20231103	150303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12270	420	2	3.54	3236876250	265412	148.65	11930	12370	11840	15400	8300	11850	12195.67	4.54	64213	12350	12100	11820	11570	11290	12225	11695	260	3550	500	9000	10	1	51908452	6369	26.62	1.32	12	0.51	461.00	9330.00	15240	20230810	-19.49	10300	20230106	19.13	15240	-19.49	20230810	10300	19.13	20230106	15240	-19.49	20230810	10300	19.13	20230106	2.42	N	017960	500	259 억	2354889	N	N	27	N	N
156	20231103	140304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12340	490	2	4.14	2777061060	228063	127.73	11930	12370	11840	15400	8300	11850	12176.73	4.54	64339	12350	12100	11820	11570	11290	12225	11695	260	3550	500	9000	10	1	51908452	6406	26.77	1.32	12	0.44	461.00	9330.00	15240	20230810	-19.03	10300	20230106	19.81	15240	-19.03	20230810	10300	19.81	20230106	15240	-19.03	20230810	10300	19.81	20230106	2.42	N	017960	500	259 억	2354889	N	N	27	N	N
157	20231103	130302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12290	440	2	3.71	1810821930	149581	83.78	11930	12310	11840	15400	8300	11850	12105.96	4.54	28720	12350	12100	11820	11570	11290	12225	11695	260	3550	500	9000	10	1	51908452	6380	26.66	1.32	12	0.29	461.00	9330.00	15240	20230810	-19.36	10300	20230106	19.32	15240	-19.36	20230810	10300	19.32	20230106	15240	-19.36	20230810	10300	19.32	20230106	2.42	N	017960	500	259 억	2354889	N	N	27	N	N
158	20231103	120302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12290	440	2	3.71	1594176260	131949	73.90	11930	12310	11840	15400	8300	11850	12081.76	4.54	29007	12350	12100	11820	11570	11290	12225	11695	260	3550	500	9000	10	1	51908452	6380	26.66	1.32	12	0.25	461.00	9330.00	15240	20230810	-19.36	10300	20230106	19.32	15240	-19.36	20230810	10300	19.32	20230106	15240	-19.36	20230810	10300	19.32	20230106	2.42	N	017960	500	259 억	2354889	N	N	27	N	N
159	20231103	110305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12150	300	2	2.53	1148583330	95591	53.54	11930	12170	11840	15400	8300	11850	12015.60	4.54	27558	12350	12100	11820	11570	11290	12225	11695	260	3550	500	9000	10	1	51908452	6307	26.36	1.30	12	0.18	461.00	9330.00	15240	20230810	-20.28	10300	20230106	17.96	15240	-20.28	20230810	10300	17.96	20230106	15240	-20.28	20230810	10300	17.96	20230106	2.42	N	017960	500	259 억	2354889	N	N	27	N	N
160	20231103	100301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12050	200	2	1.69	753808910	62958	35.26	11930	12100	11840	15400	8300	11850	11973.20	4.54	18313	12350	12100	11820	11570	11290	12225	11695	260	3550	500	9000	10	1	51908452	6255	26.14	1.29	12	0.12	461.00	9330.00	15240	20230810	-20.93	10300	20230106	16.99	15240	-20.93	20230810	10300	16.99	20230106	15240	-20.93	20230810	10300	16.99	20230106	2.42	N	017960	500	259 억	2354889	N	N	27	N	N
161	20231103	090301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11930	80	2	0.68	24087510	2011	1.13	11930	12000	11930	15400	8300	11850	11977.88	4.54	-147	12350	12100	11820	11570	11290	12225	11695	260	3550	500	9000	10	1	51908452	6193	25.88	1.28	12	0.00	461.00	9330.00	15240	20230810	-21.72	10300	20230106	15.83	15240	-21.72	20230810	10300	15.83	20230106	15240	-21.72	20230810	10300	15.83	20230106	2.42	N	017960	500	259 억	2354889	N	N	27	N	N
162	20231102	160300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11850	390	2	3.40	2121738910	178508	202.50	11540	12070	11540	14890	8030	11460	11887.66	4.54	-6901	11666	11562	11476	11372	11286	11520	11330	260	3430	500	8700	10	1	51908452	6151	25.70	1.27	12	0.34	461.00	9330.00	15240	20230810	-22.24	10300	20230106	15.05	15240	-22.24	20230810	10300	15.05	20230106	15240	-22.24	20230810	10300	15.05	20230106	2.37	N	017960	500	259 억	2356883	N	N	27	N	N
163	20231102	150304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11880	420	2	3.66	2030702410	170834	193.79	11540	12070	11540	14890	8030	11460	11888.75	4.54	-6784	11666	11562	11476	11372	11286	11520	11330	260	3430	500	8700	10	1	51908452	6167	25.77	1.27	12	0.33	461.00	9330.00	15240	20230810	-22.05	10300	20230106	15.34	15240	-22.05	20230810	10300	15.34	20230106	15240	-22.05	20230810	10300	15.34	20230106	2.37	N	017960	500	259 억	2356883	N	N	0	N	N
164	20231102	140300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11920	460	2	4.01	1705120800	143379	162.65	11540	12070	11540	14890	8030	11460	11894.52	4.54	-3784	11666	11562	11476	11372	11286	11520	11330	260	3430	500	8700	10	1	51908452	6187	25.86	1.28	12	0.28	461.00	9330.00	15240	20230810	-21.78	10300	20230106	15.73	15240	-21.78	20230810	10300	15.73	20230106	15240	-21.78	20230810	10300	15.73	20230106	2.37	N	017960	500	259 억	2356883	N	N	0	N	N
165	20231102	130301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11900	440	2	3.84	1499230600	126100	143.05	11540	12070	11540	14890	8030	11460	11891.62	4.54	827	11666	11562	11476	11372	11286	11520	11330	260	3430	500	8700	10	1	51908452	6177	25.81	1.28	12	0.24	461.00	9330.00	15240	20230810	-21.92	10300	20230106	15.53	15240	-21.92	20230810	10300	15.53	20230106	15240	-21.92	20230810	10300	15.53	20230106	2.37	N	017960	500	259 억	2356883	N	N	0	N	N
166	20231102	120259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11870	410	2	3.58	1388829930	116829	132.53	11540	12070	11540	14890	8030	11460	11890.29	4.54	4882	11666	11562	11476	11372	11286	11520	11330	260	3430	500	8700	10	1	51908452	6162	25.75	1.27	12	0.23	461.00	9330.00	15240	20230810	-22.11	10300	20230106	15.24	15240	-22.11	20230810	10300	15.24	20230106	15240	-22.11	20230810	10300	15.24	20230106	2.37	N	017960	500	259 억	2356883	N	N	0	N	N
167	20231102	110259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11910	450	2	3.93	1215210010	102242	115.98	11540	12070	11540	14890	8030	11460	11888.56	4.54	5103	11666	11562	11476	11372	11286	11520	11330	260	3430	500	8700	10	1	51908452	6182	25.84	1.28	12	0.20	461.00	9330.00	15240	20230810	-21.85	10300	20230106	15.63	15240	-21.85	20230810	10300	15.63	20230106	15240	-21.85	20230810	10300	15.63	20230106	2.37	N	017960	500	259 억	2356883	N	N	0	N	N
168	20231102	100259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11970	510	2	4.45	760499350	64369	73.02	11540	11990	11540	14890	8030	11460	11818.58	4.54	7953	11666	11562	11476	11372	11286	11520	11330	260	3430	500	8700	10	1	51908452	6213	25.97	1.28	12	0.12	461.00	9330.00	15240	20230810	-21.46	10300	20230106	16.21	15240	-21.46	20230810	10300	16.21	20230106	15240	-21.46	20230810	10300	16.21	20230106	2.37	N	017960	500	259 억	2356883	N	N	0	N	N
169	20231102	090303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11640	180	2	1.57	63819440	5516	6.26	11540	11680	11540	14890	8030	11460	11585.85	4.54	1556	11666	11562	11476	11372	11286	11520	11330	260	3430	500	8700	10	1	51908452	6042	25.25	1.25	12	0.01	461.00	9330.00	15240	20230810	-23.62	10300	20230106	13.01	15240	-23.62	20230810	10300	13.01	20230106	15240	-23.62	20230810	10300	13.01	20230106	2.37	N	017960	500	259 억	2356883	N	N	0	N	N
170	20231101	160300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11460	70	2	0.61	953744230	83148	34.97	11510	11580	11390	14800	7980	11390	11471.04	4.56	-11282	12323	11856	11543	11076	10763	11700	10920	260	3410	500	8650	10	1	51908452	5949	24.86	1.23	12	0.16	461.00	9330.00	15240	20230810	-24.80	10300	20230106	11.26	15240	-24.80	20230810	10300	11.26	20230106	15240	-24.80	20230810	10300	11.26	20230106	2.36	N	017960	500	259 억	2365587	N	N	52	N	N
171	20231101	150300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11440	50	2	0.44	826185910	72016	30.29	11510	11580	11390	14800	7980	11390	11472.25	4.56	-10825	12323	11856	11543	11076	10763	11700	10920	260	3410	500	8650	10	1	51908452	5938	24.82	1.23	12	0.14	461.00	9330.00	15240	20230810	-24.93	10300	20230106	11.07	15240	-24.93	20230810	10300	11.07	20230106	15240	-24.93	20230810	10300	11.07	20230106	2.36	N	017960	500	259 억	2365587	N	N	52	N	N
172	20231101	140257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11490	100	2	0.88	673055360	58637	24.66	11510	11580	11390	14800	7980	11390	11478.34	4.56	-9739	12323	11856	11543	11076	10763	11700	10920	260	3410	500	8650	10	1	51908452	5964	24.92	1.23	12	0.11	461.00	9330.00	15240	20230810	-24.61	10300	20230106	11.55	15240	-24.61	20230810	10300	11.55	20230106	15240	-24.61	20230810	10300	11.55	20230106	2.36	N	017960	500	259 억	2365587	N	N	52	N	N
173	20231101	130259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11510	120	2	1.05	608186910	52981	22.28	11510	11580	11390	14800	7980	11390	11479.34	4.56	-8701	12323	11856	11543	11076	10763	11700	10920	260	3410	500	8650	10	1	51908452	5975	24.97	1.23	12	0.10	461.00	9330.00	15240	20230810	-24.48	10300	20230106	11.75	15240	-24.48	20230810	10300	11.75	20230106	15240	-24.48	20230810	10300	11.75	20230106	2.36	N	017960	500	259 억	2365587	N	N	52	N	N
174	20231101	120304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11440	50	2	0.44	566363080	49345	20.75	11510	11580	11390	14800	7980	11390	11477.62	4.56	-10163	12323	11856	11543	11076	10763	11700	10920	260	3410	500	8650	10	1	51908452	5938	24.82	1.23	12	0.10	461.00	9330.00	15240	20230810	-24.93	10300	20230106	11.07	15240	-24.93	20230810	10300	11.07	20230106	15240	-24.93	20230810	10300	11.07	20230106	2.36	N	017960	500	259 억	2365587	N	N	52	N	N
175	20231101	110305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11420	30	2	0.26	440307460	38327	16.12	11510	11580	11390	14800	7980	11390	11488.18	4.56	-13645	12323	11856	11543	11076	10763	11700	10920	260	3410	500	8650	10	1	51908452	5928	24.77	1.22	12	0.07	461.00	9330.00	15240	20230810	-25.07	10300	20230106	10.87	15240	-25.07	20230810	10300	10.87	20230106	15240	-25.07	20230810	10300	10.87	20230106	2.36	N	017960	500	259 억	2365587	N	N	52	N	N
176	20231101	100302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11490	100	2	0.88	205468060	17825	7.50	11510	11580	11390	14800	7980	11390	11526.96	4.56	-3678	12323	11856	11543	11076	10763	11700	10920	260	3410	500	8650	10	1	51908452	5964	24.92	1.23	12	0.03	461.00	9330.00	15240	20230810	-24.61	10300	20230106	11.55	15240	-24.61	20230810	10300	11.55	20230106	15240	-24.61	20230810	10300	11.55	20230106	2.36	N	017960	500	259 억	2365587	N	N	52	N	N
177	20231101	090303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11560	170	2	1.49	26896310	2337	0.98	11510	11580	11390	14800	7980	11390	11508.90	4.56	198	12323	11856	11543	11076	10763	11700	10920	260	3410	500	8650	10	1	51908452	6001	25.08	1.24	12	0.00	461.00	9330.00	15240	20230810	-24.15	10300	20230106	12.23	15240	-24.15	20230810	10300	12.23	20230106	15240	-24.15	20230810	10300	12.23	20230106	2.36	N	017960	500	259 억	2365587	N	N	52	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History